致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 13.10 | 13.15 | 0.07 | 0.54% | 12.95 | 13.38 | 10498 | 1387.58 | 2.07% |
| 2024-05-14 | 13.01 | 13.08 | 0.14 | 1.08% | 12.93 | 13.22 | 10673 | 1393.35 | 2.11% |
| 2024-05-13 | 13.17 | 12.94 | -0.32 | -2.41% | 12.71 | 13.23 | 12163 | 1584.62 | 2.40% |
| 2024-05-10 | 13.44 | 13.26 | -0.22 | -1.63% | 13.03 | 13.57 | 12946 | 1713.87 | 2.56% |
| 2024-05-09 | 13.29 | 13.48 | 0.19 | 1.43% | 13.29 | 13.88 | 15436 | 2090.69 | 3.05% |
| 2024-05-08 | 13.65 | 13.29 | -0.27 | -1.99% | 13.28 | 13.71 | 13422 | 1810.48 | 2.65% |
| 2024-05-07 | 13.35 | 13.56 | 0.24 | 1.80% | 13.23 | 13.58 | 15144 | 2037.77 | 2.99% |
| 2024-05-06 | 12.92 | 13.32 | 0.42 | 3.26% | 12.92 | 13.40 | 21208 | 2816.92 | 4.19% |
| 2024-04-30 | 13.05 | 12.90 | -0.15 | -1.15% | 12.69 | 13.38 | 16596 | 2142.92 | 3.28% |
| 2024-04-29 | 12.63 | 13.05 | 0.41 | 3.24% | 12.46 | 13.16 | 26339 | 3394.79 | 5.20% |
| 2024-04-26 | 12.51 | 12.64 | 0.03 | 0.24% | 12.11 | 12.74 | 23045 | 2870.42 | 4.55% |
| 2024-04-25 | 12.03 | 12.61 | 0.53 | 4.39% | 11.87 | 13.00 | 24352 | 3053.43 | 4.81% |
| 2024-04-24 | 11.72 | 12.08 | 0.27 | 2.29% | 11.72 | 12.24 | 16731 | 2009.72 | 3.30% |
| 2024-04-23 | 11.36 | 11.81 | 0.59 | 5.26% | 11.36 | 11.96 | 16455 | 1923.71 | 3.25% |
| 2024-04-22 | 11.40 | 11.22 | -0.28 | -2.43% | 10.89 | 11.56 | 15352 | 1717.00 | 3.03% |
| 2024-04-19 | 11.59 | 11.50 | -0.09 | -0.78% | 11.16 | 11.67 | 16357 | 1867.04 | 3.23% |
| 2024-04-18 | 12.22 | 11.59 | -0.51 | -4.21% | 11.40 | 12.22 | 23098 | 2702.93 | 4.56% |
| 2024-04-17 | 10.80 | 12.10 | 1.67 | 16.01% | 10.75 | 12.15 | 29643 | 3440.54 | 5.85% |
| 2024-04-16 | 11.60 | 10.43 | -1.25 | -10.70% | 10.09 | 11.62 | 28936 | 3060.31 | 5.71% |
| 2024-04-15 | 13.17 | 11.68 | -1.34 | -10.29% | 11.37 | 13.20 | 31839 | 3821.61 | 6.28% |
| 2024-04-12 | 13.04 | 13.02 | -0.05 | -0.38% | 12.88 | 13.48 | 12670 | 1675.04 | 2.50% |
| 2024-04-11 | 13.06 | 13.07 | -0.04 | -0.31% | 12.78 | 13.40 | 13479 | 1773.38 | 2.66% |
| 2024-04-10 | 13.67 | 13.11 | -0.56 | -4.10% | 12.96 | 13.73 | 17992 | 2371.36 | 3.55% |
| 2024-04-09 | 13.57 | 13.67 | 0.10 | 0.74% | 13.40 | 13.76 | 12076 | 1644.14 | 2.38% |
| 2024-04-08 | 14.19 | 13.57 | -0.62 | -4.37% | 13.38 | 14.19 | 22824 | 3120.91 | 4.51% |
| 2024-04-03 | 14.53 | 14.19 | -0.20 | -1.39% | 14.03 | 14.57 | 16139 | 2288.80 | 3.19% |
| 2024-04-02 | 14.02 | 14.39 | 0.31 | 2.20% | 14.02 | 14.45 | 25905 | 3694.89 | 5.11% |
| 2024-04-01 | 13.80 | 14.08 | 0.30 | 2.18% | 13.75 | 14.11 | 18974 | 2659.65 | 3.75% |
| 2024-03-29 | 13.40 | 13.78 | 0.39 | 2.91% | 13.39 | 13.83 | 22137 | 3031.97 | 4.37% |
| 2024-03-28 | 13.27 | 13.39 | 0.39 | 3.00% | 13.00 | 13.52 | 17983 | 2394.21 | 3.55% |
| 2024-03-27 | 13.59 | 13.00 | -0.69 | -5.04% | 13.00 | 13.69 | 19877 | 2634.01 | 3.92% |
| 2024-03-26 | 13.23 | 13.69 | 0.46 | 3.48% | 13.20 | 13.71 | 23183 | 3123.21 | 4.58% |
| 2024-03-25 | 13.70 | 13.23 | -0.47 | -3.43% | 13.23 | 13.77 | 20746 | 2806.27 | 4.10% |
| 2024-03-22 | 14.03 | 13.70 | -0.33 | -2.35% | 13.60 | 14.17 | 23898 | 3306.95 | 4.72% |
| 2024-03-21 | 14.10 | 14.03 | -0.09 | -0.64% | 13.72 | 14.18 | 24673 | 3443.60 | 4.87% |
| 2024-03-20 | 13.90 | 14.12 | 0.26 | 1.88% | 13.81 | 14.13 | 32071 | 4487.54 | 6.33% |
| 2024-03-19 | 14.22 | 13.86 | -0.53 | -3.68% | 13.81 | 14.34 | 50515 | 7089.94 | 9.97% |
| 2024-03-18 | 15.00 | 14.39 | 0.21 | 1.48% | 14.00 | 15.53 | 73312 | 10712.02 | 14.47% |
| 2024-03-15 | 13.50 | 14.18 | 0.63 | 4.65% | 13.40 | 14.19 | 35151 | 4823.70 | 6.94% |
| 2024-03-14 | 13.34 | 13.55 | 0.21 | 1.57% | 13.16 | 13.64 | 27147 | 3636.80 | 5.36% |
| 2024-03-13 | 13.30 | 13.34 | 0.05 | 0.38% | 13.07 | 13.47 | 18105 | 2402.73 | 3.57% |
| 2024-03-12 | 13.02 | 13.29 | 0.40 | 3.10% | 12.80 | 13.31 | 27632 | 3622.07 | 5.45% |
| 2024-03-11 | 12.77 | 12.89 | 0.12 | 0.94% | 12.50 | 12.89 | 20317 | 2577.46 | 4.01% |
| 2024-03-08 | 12.56 | 12.77 | 0.31 | 2.49% | 12.36 | 12.79 | 17884 | 2259.91 | 3.53% |
| 2024-03-07 | 12.54 | 12.46 | -0.04 | -0.32% | 12.23 | 12.84 | 19325 | 2436.51 | 3.81% |
| 2024-03-06 | 12.14 | 12.50 | 0.36 | 2.97% | 12.02 | 12.65 | 18553 | 2307.57 | 3.66% |
| 2024-03-05 | 12.77 | 12.14 | -0.66 | -5.16% | 12.04 | 12.77 | 21768 | 2681.56 | 4.30% |
| 2024-03-04 | 12.84 | 12.80 | -0.01 | -0.08% | 12.50 | 13.09 | 21896 | 2790.31 | 4.32% |
| 2024-03-01 | 12.57 | 12.81 | 0.26 | 2.07% | 12.44 | 12.98 | 26654 | 3390.71 | 5.26% |
| 2024-02-29 | 11.68 | 12.55 | 0.78 | 6.63% | 11.68 | 12.55 | 39363 | 4818.24 | 7.77% |
| 2024-02-28 | 13.67 | 11.77 | -1.72 | -12.75% | 11.71 | 14.04 | 56222 | 7321.34 | 11.10% |
| 2024-02-27 | 13.23 | 13.49 | 0.21 | 1.58% | 13.01 | 13.55 | 26295 | 3521.71 | 5.19% |
| 2024-02-26 | 13.08 | 13.28 | 0.20 | 1.53% | 12.88 | 13.53 | 33729 | 4441.72 | 6.66% |
| 2024-02-23 | 12.21 | 13.08 | 0.94 | 7.74% | 12.21 | 13.13 | 38784 | 4931.89 | 7.66% |
| 2024-02-22 | 11.50 | 12.14 | 0.66 | 5.75% | 11.50 | 12.20 | 27065 | 3226.78 | 5.34% |
| 2024-02-21 | 11.01 | 11.48 | 0.46 | 4.17% | 10.96 | 11.90 | 30084 | 3473.76 | 5.94% |
| 2024-02-20 | 10.88 | 11.02 | 0.23 | 2.13% | 10.50 | 11.06 | 22978 | 2507.20 | 4.54% |
| 2024-02-19 | 10.48 | 10.79 | 0.49 | 4.76% | 10.41 | 11.25 | 34273 | 3691.61 | 6.76% |
| 2024-02-08 | 9.07 | 10.30 | 1.34 | 14.96% | 8.76 | 10.39 | 46981 | 4519.41 | 9.27% |
| 2024-02-07 | 10.18 | 8.96 | -1.37 | -13.26% | 8.94 | 10.48 | 55578 | 5241.16 | 10.97% |
| 2024-02-06 | 10.58 | 10.33 | -0.35 | -3.28% | 9.20 | 10.91 | 44836 | 4413.71 | 8.85% |
| 2024-02-05 | 12.83 | 10.68 | -2.28 | -17.59% | 10.37 | 12.96 | 41133 | 4542.20 | 8.12% |